TWOU - 2U, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWOU200821C00030000 | 2020-07-31 12:10PM EDT | 30.00 | 17.25 | 17.70 | 20.60 | 0.00 | - | 8 | 20 | 182.23% |
| TWOU200821C00035000 | 2020-08-03 2:47PM EDT | 35.00 | 13.28 | 12.80 | 14.90 | +1.18 | +9.75% | 8 | 190 | 120.90% |
| TWOU200821C00040000 | 2020-08-03 2:21PM EDT | 40.00 | 8.58 | 8.30 | 8.80 | +0.78 | +10.00% | 27 | 475 | 68.26% |
| TWOU200821C00045000 | 2020-08-03 3:55PM EDT | 45.00 | 4.60 | 4.40 | 4.70 | +0.68 | +17.35% | 681 | 1,904 | 63.28% |
| TWOU200821C00050000 | 2020-08-03 3:53PM EDT | 50.00 | 1.95 | 1.30 | 2.00 | +0.43 | +28.29% | 407 | 1,765 | 55.13% |
| TWOU200821C00055000 | 2020-08-03 3:55PM EDT | 55.00 | 0.65 | 0.65 | 0.70 | +0.05 | +8.33% | 496 | 1,649 | 61.82% |
| TWOU200821C00060000 | 2020-08-03 3:38PM EDT | 60.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 304 | 814 | 62.31% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWOU200821P00017500 | 2020-07-30 3:49PM EDT | 17.50 | 0.24 | 0.00 | 0.40 | 0.00 | - | - | 1 | 241.02% |
| TWOU200821P00022500 | 2020-07-30 3:32PM EDT | 22.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 13 | 186.13% |
| TWOU200821P00025000 | 2020-08-03 3:35PM EDT | 25.00 | 0.03 | 0.00 | 0.40 | -0.02 | -40.00% | 2 | 49 | 163.09% |
| TWOU200821P00030000 | 2020-08-03 3:27PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 13 | 336 | 89.06% |
| TWOU200821P00035000 | 2020-08-03 3:48PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 25 | 465 | 73.44% |
| TWOU200821P00040000 | 2020-08-03 3:22PM EDT | 40.00 | 0.35 | 0.30 | 0.50 | -0.25 | -41.67% | 55 | 857 | 68.85% |
| TWOU200821P00045000 | 2020-08-03 3:59PM EDT | 45.00 | 1.45 | 1.30 | 1.50 | -0.28 | -16.18% | 33 | 206 | 63.53% |
| TWOU200821P00050000 | 2020-08-03 1:14PM EDT | 50.00 | 3.95 | 3.70 | 4.90 | -0.55 | -12.22% | 12 | 64 | 73.93% |
© 2020 Verizon Media. All rights reserved.